| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 5,039.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 150 | High52 Date: 14-Jun-2024 | Bumper: 3,332.9; Drift%: 3.62 |
| Industry: Industrial Products | Face Value: 2 | Low52 Price: 2,424.0 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 95,552,595 | Low52 Date: 07-Apr-2025 | SHP: 35.02 / 25.83 / 23.51 / 15.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.31 | ||||
| High/Low Price | Quarter: 4,572.7 / 2,762.25 | Month: 3,344.35 / 2,762.25 | Week: 3,522.7 / 3,332.9 | Day: 3,498.5 / 3,425.1 | Float67: 2.37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 3,450.00 | 3,498.50 | 3,425.10 | 3,458.20 | 3,463.38 | 0.78 | 33,044.00 | 208,151 | 1.09 | 81,022 | 1.00 | 28.06 | 0.54 |
| 2 | 21-May | 3,465.00 | 3,489.00 | 3,411.40 | 3,431.40 | 3,455.34 | -0.86 | 32,787.92 | 190,955 | 1.00 | 95,169 | 1.17 | 32.88 | 0.64 |
| 3 | 20-May | 3,469.10 | 3,490.90 | 3,417.00 | 3,461.20 | 3,452.33 | -0.01 | 33,072.66 | 411,846 | 2.16 | 248,873 | 3.07 | 85.92 | 1.66 |
| 4 | 19-May | 3,500.00 | 3,500.00 | 3,437.90 | 3,461.70 | 3,456.51 | -0.04 | 33,077.44 | 400,712 | 2.10 | 247,217 | 3.05 | 85.45 | 1.65 |
| 5 | 16-May | 3,519.60 | 3,522.70 | 3,449.00 | 3,463.20 | 3,476.47 | -1.02 | 33,091.77 | 313,300 | 1.64 | 168,423 | 2.08 | 58.55 | 1.13 |
| 6 | 15-May | 3,422.00 | 3,512.40 | 3,396.00 | 3,499.00 | 3,473.20 | 2.96 | 33,433.00 | 374,416 | 1.96 | 211,064 | 2.60 | 73.31 | 1.41 |
| 7 | 14-May | 3,450.00 | 3,453.00 | 3,361.00 | 3,398.40 | 3,398.60 | -0.79 | 32,472.59 | 294,684 | 1.54 | 145,133 | 1.79 | 49.32 | 0.97 |
| 8 | 13-May | 3,398.00 | 3,447.00 | 3,372.90 | 3,425.30 | 3,423.72 | 1.16 | 32,729.63 | 376,110 | 1.97 | 201,913 | 2.49 | 69.13 | 1.35 |
| 9 | 12-May | 3,380.00 | 3,400.10 | 3,332.90 | 3,386.00 | 3,376.48 | 4.75 | 32,354.00 | 269,435 | 1.41 | 107,853 | 1.33 | 36.42 | 0.72 |
| 10 | 09-May | 3,150.50 | 3,249.00 | 3,150.50 | 3,232.50 | 3,203.44 | -0.91 | 30,887.38 | 328,404 | 1.72 | 103,530 | 1.28 | 33.17 | 0.69 |
| 11 | 08-May | 3,300.00 | 3,406.00 | 3,238.20 | 3,262.10 | 3,347.75 | -1.01 | 31,170.21 | 814,287 | 4.26 | 309,683 | 3.82 | 103.67 | 2.07 |
| 12 | 07-May | 3,200.00 | 3,371.40 | 3,199.90 | 3,295.30 | 3,294.75 | 3.17 | 31,487.45 | 1,765,212 | 9.24 | 492,242 | 6.08 | 162.18 | 3.29 |
| 13 | 06-May | 3,239.70 | 3,282.40 | 3,154.10 | 3,193.90 | 3,214.69 | -0.50 | 30,518.54 | 774,151 | 4.05 | 177,131 | 2.19 | 56.94 | 1.18 |
| 14 | 05-May | 3,058.70 | 3,230.00 | 3,050.60 | 3,210.10 | 3,162.46 | 6.10 | 30,673.34 | 703,149 | 3.68 | 156,610 | 1.93 | 49.53 | 1.05 |
| 15 | 02-May | 3,063.60 | 3,128.50 | 3,001.70 | 3,025.40 | 3,075.40 | -1.25 | 28,908.48 | 321,671 | 1.68 | 135,716 | 1.68 | 41.74 | 0.91 |
| 16 | 30-Apr | 3,035.00 | 3,085.00 | 3,000.00 | 3,063.60 | 3,063.10 | 0.85 | 29,273.49 | 358,054 | 1.88 | 200,529 | 2.47 | 61.42 | 1.34 |
| 17 | 29-Apr | 3,010.00 | 3,067.30 | 3,006.00 | 3,037.90 | 3,047.54 | 1.27 | 29,027.92 | 379,027 | 1.98 | 211,393 | 2.61 | 64.42 | 1.41 |
| 18 | 28-Apr | 2,942.00 | 3,013.90 | 2,942.00 | 2,999.90 | 2,992.18 | 1.11 | 28,664.82 | 269,206 | 1.41 | 128,301 | 1.58 | 38.39 | 0.86 |
| 19 | 25-Apr | 2,967.00 | 3,009.50 | 2,903.60 | 2,967.10 | 2,952.53 | -0.45 | 28,351.41 | 471,789 | 2.47 | 173,208 | 2.14 | 51.14 | 1.16 |
| 20 | 24-Apr | 3,020.00 | 3,032.60 | 2,965.00 | 2,980.50 | 2,990.62 | -1.28 | 28,479.45 | 310,870 | 1.63 | 126,050 | 1.56 | 37.70 | 0.84 |
| 21 | 23-Apr | 2,986.00 | 3,050.50 | 2,926.00 | 3,019.10 | 2,989.96 | 2.15 | 28,848.28 | 779,938 | 4.08 | 349,588 | 4.31 | 104.53 | 2.34 |
| 22 | 22-Apr | 2,897.00 | 2,974.90 | 2,883.00 | 2,955.60 | 2,952.87 | 2.05 | 28,241.52 | 536,950 | 2.81 | 271,231 | 3.35 | 80.09 | 1.81 |
| 23 | 21-Apr | 2,843.00 | 2,925.00 | 2,791.00 | 2,896.10 | 2,870.69 | 2.48 | 27,672.99 | 453,196 | 2.37 | 163,924 | 2.02 | 47.06 | 1.10 |
| 24 | 17-Apr | 2,785.00 | 2,878.30 | 2,782.40 | 2,826.00 | 2,845.74 | 2.58 | 27,003.00 | 1,111,301 | 5.82 | 334,100 | 4.12 | 95.08 | 2.23 |
| 25 | 16-Apr | 2,736.40 | 2,765.20 | 2,712.30 | 2,754.90 | 2,742.38 | 0.68 | 26,323.78 | 586,575 | 3.07 | 336,162 | 4.15 | 92.19 | 2.25 |
| 26 | 15-Apr | 2,659.50 | 2,745.90 | 2,625.10 | 2,736.40 | 2,687.40 | 4.95 | 26,147.01 | 847,398 | 4.44 | 472,109 | 5.83 | 126.87 | 3.40 |
| 27 | 11-Apr | 2,689.90 | 2,689.95 | 2,592.15 | 2,607.35 | 2,610.37 | 0.29 | 24,913.91 | 779,654 | 4.08 | 439,751 | 5.43 | 114.79 | 3.17 |
| 28 | 09-Apr | 2,615.00 | 2,639.30 | 2,570.05 | 2,599.70 | 2,602.63 | 0.38 | 24,840.81 | 642,997 | 3.37 | 386,296 | 4.77 | 100.54 | 2.78 |
| 29 | 08-Apr | 2,580.00 | 2,618.90 | 2,537.35 | 2,589.85 | 2,584.64 | 3.19 | 24,746.69 | 574,236 | 3.01 | 257,335 | 3.18 | 66.51 | 1.85 |
| 30 | 07-Apr | 2,500.00 | 2,577.70 | 2,424.00 | 2,509.75 | 2,505.41 | -5.12 | 23,981.31 | 708,097 | 3.71 | 292,959 | 3.62 | 73.40 | 2.11 |
| 31 | 04-Apr | 2,824.90 | 2,839.00 | 2,613.35 | 2,645.10 | 2,678.58 | -6.35 | 25,274.62 | 975,173 | 5.11 | 444,458 | 5.49 | 119.05 | 3.20 |
| 32 | 03-Apr | 2,850.00 | 2,886.55 | 2,817.25 | 2,824.40 | 2,839.36 | -1.92 | 26,987.87 | 419,420 | 2.20 | 170,936 | 2.11 | 48.53 | 1.23 |
| 33 | 02-Apr | 2,830.00 | 2,883.00 | 2,762.00 | 2,879.70 | 2,825.04 | 1.78 | 27,516.28 | 766,198 | 4.01 | 303,095 | 3.74 | 85.63 | 2.18 |
| 34 | 01-Apr | 2,864.00 | 2,908.20 | 2,812.00 | 2,829.40 | 2,841.83 | -2.19 | 27,035.65 | 399,933 | 2.09 | 180,439 | 2.23 | 51.28 | 1.30 |
| 35 | 28-Mar | 2,904.65 | 2,944.95 | 2,872.80 | 2,892.85 | 2,914.51 | 0.33 | 27,641.93 | 722,128 | 3.78 | 347,917 | 4.29 | 101.40 | 2.51 |
| 36 | 27-Mar | 2,830.10 | 2,912.00 | 2,805.30 | 2,883.25 | 2,865.84 | 2.24 | 27,550.20 | 887,991 | 4.65 | 408,567 | 5.04 | 117.09 | 2.94 |
| 37 | 26-Mar | 2,844.50 | 2,884.75 | 2,815.00 | 2,819.95 | 2,842.64 | -0.54 | 26,945.35 | 727,654 | 3.81 | 312,572 | 3.86 | 88.85 | 2.25 |
| 38 | 25-Mar | 2,907.00 | 2,936.95 | 2,825.00 | 2,835.20 | 2,881.44 | -1.65 | 27,091.07 | 1,049,515 | 5.50 | 351,415 | 4.34 | 101.26 | 2.53 |
| 39 | 24-Mar | 2,907.05 | 2,943.50 | 2,874.20 | 2,882.65 | 2,905.92 | -0.26 | 27,544.47 | 1,313,628 | 6.88 | 596,517 | 7.36 | 173.34 | 4.30 |
| 40 | 21-Mar | 2,892.00 | 2,936.75 | 2,853.00 | 2,890.30 | 2,894.56 | 1.73 | 27,617.57 | 3,012,943 | 15.78 | 859,453 | 10.61 | 248.77 | 6.19 |
| 41 | 20-Mar | 3,155.25 | 3,169.95 | 2,762.25 | 2,841.10 | 2,869.59 | -13.47 | 27,147.45 | 8,380,075 | 43.88 | 2,777,658 | 34.28 | 797.07 | 20.02 |
| 42 | 19-Mar | 3,268.05 | 3,324.00 | 3,240.35 | 3,283.25 | 3,290.86 | 0.53 | 31,372.31 | 416,246 | 2.18 | 195,555 | 2.41 | 64.35 | 1.41 |
| 43 | 18-Mar | 3,140.05 | 3,277.00 | 3,133.10 | 3,265.95 | 3,218.70 | 4.54 | 31,207.00 | 341,060 | 1.79 | 127,623 | 1.58 | 41.08 | 0.92 |
| 44 | 17-Mar | 3,036.00 | 3,140.50 | 3,020.10 | 3,124.05 | 3,105.65 | 2.30 | 29,851.11 | 468,552 | 2.45 | 230,093 | 2.84 | 71.46 | 1.66 |
| 45 | 13-Mar | 3,085.00 | 3,090.00 | 3,036.00 | 3,053.95 | 3,061.09 | -0.38 | 29,181.28 | 248,157 | 1.30 | 111,513 | 1.38 | 34.14 | 0.80 |
| 46 | 12-Mar | 3,035.95 | 3,096.95 | 3,018.65 | 3,065.45 | 3,058.84 | 1.22 | 29,291.17 | 271,429 | 1.42 | 87,840 | 1.08 | 26.87 | 0.63 |
| 47 | 11-Mar | 2,975.00 | 3,059.00 | 2,963.05 | 3,028.45 | 3,000.65 | -0.08 | 28,937.63 | 566,221 | 2.97 | 229,616 | 2.83 | 68.90 | 1.65 |
| 48 | 10-Mar | 3,235.65 | 3,242.50 | 3,020.00 | 3,030.75 | 3,083.44 | -5.99 | 28,959.60 | 716,195 | 3.75 | 293,528 | 3.62 | 90.51 | 2.12 |
| 49 | 07-Mar | 3,277.05 | 3,285.00 | 3,204.00 | 3,223.85 | 3,233.66 | -1.93 | 30,804.72 | 454,725 | 2.38 | 172,193 | 2.13 | 55.68 | 1.24 |
| 50 | 06-Mar | 3,310.05 | 3,344.35 | 3,246.05 | 3,287.25 | 3,290.23 | 0.00 | 31,410.53 | 585,854 | 3.07 | 257,239 | 3.17 | 84.64 | 1.85 |
| 51 | 05-Mar | 3,129.05 | 3,305.00 | 3,121.25 | 3,287.20 | 3,250.70 | 4.66 | 31,410.05 | 1,260,570 | 6.60 | 447,793 | 5.53 | 145.56 | 3.23 |
| 52 | 04-Mar | 3,080.00 | 3,169.00 | 3,074.40 | 3,140.85 | 3,125.02 | 0.12 | 30,011.64 | 837,292 | 4.38 | 234,275 | 2.89 | 73.21 | 1.69 |
| 53 | 03-Mar | 3,151.30 | 3,239.90 | 3,025.50 | 3,137.15 | 3,108.12 | 2.18 | 29,976.28 | 1,638,079 | 8.58 | 267,979 | 3.31 | 83.29 | 1.93 |
| 54 | 28-Feb | 2,974.00 | 3,225.00 | 2,902.85 | 3,070.15 | 3,077.09 | 2.37 | 29,336.08 | 5,860,362 | 30.69 | 1,557,462 | 19.22 | 479.25 | 11.23 |
| 55 | 27-Feb | 3,450.00 | 3,450.00 | 2,974.40 | 2,999.05 | 3,103.29 | -21.03 | 28,656.70 | 5,271,343 | 27.61 | 1,365,062 | 16.85 | 423.62 | 9.84 |
| 56 | 25-Feb | 3,749.95 | 3,836.90 | 3,740.00 | 3,797.85 | 3,792.28 | 1.50 | 36,289.44 | 289,870 | 1.52 | 151,957 | 1.88 | 57.63 | 1.10 |
| 57 | 24-Feb | 3,810.10 | 3,859.50 | 3,716.10 | 3,741.90 | 3,777.17 | -2.67 | 35,754.83 | 408,922 | 2.14 | 204,970 | 2.53 | 77.42 | 1.48 |
| 58 | 21-Feb | 3,739.10 | 3,932.35 | 3,735.00 | 3,844.45 | 3,872.39 | 3.00 | 36,734.72 | 807,902 | 4.23 | 279,199 | 3.45 | 108.12 | 2.01 |
| 59 | 20-Feb | 3,570.00 | 3,753.95 | 3,525.00 | 3,732.45 | 3,673.99 | 4.59 | 35,664.53 | 523,328 | 2.74 | 273,640 | 3.38 | 100.54 | 1.97 |
| 60 | 19-Feb | 3,380.00 | 3,587.95 | 3,379.00 | 3,568.60 | 3,497.57 | 4.85 | 34,098.90 | 563,786 | 2.95 | 336,480 | 4.15 | 117.69 | 2.43 |
| 61 | 18-Feb | 3,410.35 | 3,468.75 | 3,366.50 | 3,403.60 | 3,403.63 | -1.27 | 32,522.28 | 296,138 | 1.55 | 128,110 | 1.58 | 43.60 | 0.92 |
| 62 | 17-Feb | 3,399.00 | 3,474.00 | 3,335.05 | 3,447.25 | 3,424.02 | 1.04 | 32,939.37 | 340,083 | 1.78 | 151,751 | 1.87 | 51.96 | 1.09 |
| 63 | 14-Feb | 3,410.00 | 3,475.00 | 3,330.95 | 3,411.65 | 3,403.87 | 0.22 | 32,599.20 | 321,223 | 1.68 | 113,435 | 1.40 | 38.61 | 0.82 |
| 64 | 13-Feb | 3,518.10 | 3,518.10 | 3,390.40 | 3,404.00 | 3,452.78 | -2.18 | 32,526.00 | 869,828 | 4.56 | 543,450 | 6.71 | 187.64 | 3.92 |
| 65 | 12-Feb | 3,560.35 | 3,565.90 | 3,401.00 | 3,479.95 | 3,475.61 | -2.26 | 33,251.83 | 1,011,381 | 5.30 | 582,697 | 7.19 | 202.52 | 4.20 |
| 66 | 11-Feb | 3,799.95 | 3,809.00 | 3,500.65 | 3,560.35 | 3,586.00 | -6.18 | 34,020.07 | 540,824 | 2.83 | 267,563 | 3.30 | 95.00 | 1.93 |
| 67 | 10-Feb | 3,912.25 | 3,917.75 | 3,781.50 | 3,794.90 | 3,827.16 | -3.00 | 36,261.25 | 144,490 | 0.76 | 51,685 | 0.64 | 19.78 | 0.37 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE